ALB
Albemarle (ALB)
NYSE
$92.25-$2.22 (-2.35%)
Price as of Oct 22, 2026 7:58 PM EDT
  • $11.1B
    Market Cap
  • 4.69%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -16.34%
    Low Price$94.47
    High Price$116.80
  • 3 Months
    -20.09%
    Low Price$94.47
    High Price$142.77
  • 1 Year
    +4.69%
    Low Price$87.45
    High Price$214.35
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
95.50
96.51
92.68
94.47
-1.36%
2,802,365
10/20/2026
94.05
96.82
93.80
95.77
+1.19%
1,891,681
10/19/2026
95.82
96.87
94.52
94.64
-0.88%
1,864,725
10/16/2026
97.10
98.99
94.67
95.48
-2.75%
2,219,495
10/15/2026
97.00
98.61
94.95
98.18
+0.21%
2,329,534
10/14/2026
99.00
100.76
96.01
97.97
+0.33%
3,217,882
10/13/2026
98.00
98.52
96.10
97.65
-0.87%
2,794,805
10/12/2026
97.00
99.42
96.63
98.51
-2.73%
3,071,076
10/09/2026
103.00
103.35
100.68
101.27
-0.81%
2,510,906
10/08/2026
102.41
102.69
100.51
102.10
-0.63%
3,904,285
10/07/2026
105.22
105.58
102.68
102.75
-3.39%
1,931,373
10/06/2026
105.41
107.59
104.98
106.35
+1.90%
1,497,372
10/05/2026
105.19
105.67
103.59
104.37
-0.21%
2,029,201
10/02/2026
105.35
106.29
103.19
104.59
-0.42%
2,032,044
10/01/2026
104.10
105.98
102.37
105.03
-0.71%
1,948,168
09/30/2026
107.60
107.79
105.62
105.78
-1.71%
1,697,664
09/29/2026
107.93
108.00
106.05
107.62
+0.21%
1,782,610
09/28/2026
107.50
108.70
104.66
107.39
-2.13%
2,662,118
09/25/2026
108.79
112.07
108.30
109.73
+1.37%
1,990,117
09/24/2026
110.00
110.50
108.21
108.25
-4.60%
2,502,518
09/23/2026
114.17
115.08
112.31
113.47
-2.85%
2,202,539
09/22/2026
113.62
117.59
112.80
116.80
+3.44%
4,100,393
09/21/2026
113.50
114.49
111.57
112.92
+1.81%
1,908,296
09/18/2026
115.10
115.13
110.42
110.91
-3.60%
5,085,019
09/17/2026
112.50
116.30
112.50
115.05
+5.10%
2,161,860
09/16/2026
114.00
114.63
107.90
109.47
-3.51%
2,748,564
09/15/2026
115.28
115.75
112.50
113.45
-1.37%
2,336,396
09/14/2026
116.06
117.00
114.27
115.03
-2.12%
2,101,108
09/11/2026
121.00
121.56
117.24
117.52
-3.43%
2,409,030
09/11/2026
$0.41 Dividend
09/10/2026
123.13
125.15
121.59
121.70
-3.02%
2,013,712
09/09/2026
130.04
130.86
123.52
125.49
-2.82%
2,589,029
09/08/2026
125.64
130.87
125.01
129.13
+2.61%
4,961,470
09/04/2026
126.47
128.82
122.04
125.86
-4.45%
3,240,466
09/03/2026
135.53
137.58
131.49
131.72
-4.06%
2,865,274
09/02/2026
133.49
137.59
132.48
137.29
+1.63%
2,395,031
09/01/2026
131.56
137.62
130.97
135.08
+0.42%
1,553,570
08/31/2026
137.12
137.55
133.09
134.52
-1.74%
1,982,284
08/28/2026
138.28
140.75
135.27
136.90
+1.17%
1,446,769
08/27/2026
134.46
136.43
132.00
135.31
+0.94%
1,109,629
08/26/2026
132.12
135.04
130.56
134.06
+1.00%
1,540,775
08/25/2026
135.84
136.74
131.69
132.73
-5.89%
2,271,504
08/24/2026
142.77
143.57
139.53
141.03
-1.21%
2,174,675
08/21/2026
139.38
143.46
138.75
142.77
+6.75%
3,308,526
08/20/2026
132.45
135.60
132.35
133.74
-0.07%
1,618,923
08/19/2026
133.96
135.49
130.74
133.83
+1.18%
1,545,221
08/18/2026
130.56
132.49
129.41
132.26
-0.96%
1,277,658
08/17/2026
134.69
135.00
131.75
133.54
-1.59%
1,976,779
08/14/2026
131.59
136.85
131.21
135.69
+4.35%
2,340,794
08/13/2026
127.57
133.22
126.69
130.04
+1.67%
2,111,250
08/12/2026
131.33
131.89
127.13
127.91
-0.79%
1,921,943
08/11/2026
130.01
132.03
128.19
128.93
-1.41%
1,482,483
08/10/2026
130.94
132.77
128.57
130.77
+0.08%
2,424,766
08/07/2026
128.82
132.54
125.22
130.67
+4.54%
2,632,635
08/06/2026
127.30
129.54
123.13
125.00
+5.54%
4,220,498
08/05/2026
121.64
122.57
118.01
118.44
-1.64%
2,688,980
08/05/2026
$3.75 Earnings
08/04/2026
120.03
121.40
118.83
120.41
+1.78%
2,293,054
08/03/2026
115.81
119.97
115.20
118.31
+0.91%
2,150,182
07/31/2026
116.41
118.39
115.61
117.25
-0.10%
3,649,526
07/30/2026
116.08
118.16
115.55
117.36
+3.41%
2,180,132
07/29/2026
114.90
116.61
111.84
113.50
+0.64%
2,295,860
07/28/2026
114.67
115.40
111.18
112.78
-2.60%
2,303,850
07/27/2026
114.53
116.79
113.36
115.79
+1.16%
2,392,532
07/24/2026
116.23
119.20
114.36
114.46
-1.76%
1,638,311
07/23/2026
118.81
120.39
115.58
116.52
-0.46%
1,822,934
07/22/2026
119.00
122.90
116.51
117.06
-0.99%
2,627,393
07/21/2026
118.96
119.15
115.21
118.22
+0.36%
2,746,805
07/20/2026
120.59
121.09
116.47
117.80
-2.14%
2,216,393
07/17/2026
116.02
121.85
116.02
120.37
+1.10%
2,286,226
07/16/2026
121.28
122.09
117.19
119.06
-4.23%
2,263,282
07/15/2026
126.39
127.44
121.68
124.32
-3.11%
1,617,939
07/14/2026
128.57
130.17
127.29
128.32
+2.35%
2,234,062
07/13/2026
125.69
128.05
124.23
125.37
-0.21%
1,215,014
07/10/2026
128.56
128.67
125.50
125.63
-1.85%
1,465,742
07/09/2026
128.66
130.71
126.03
127.99
-0.74%
1,362,083
07/08/2026
125.78
129.21
124.16
128.95
+0.28%
2,076,128
07/07/2026
128.41
131.53
126.84
128.59
-3.57%
2,184,253
07/06/2026
135.40
136.97
132.21
133.35
-1.30%
1,531,549
07/02/2026
134.15
139.41
132.57
135.10
-0.38%
2,572,825
07/01/2026
133.18
138.78
133.18
135.62
+0.78%
2,413,574
06/30/2026
135.54
138.81
132.69
134.58
+4.09%
3,645,637
06/29/2026
132.55
133.95
127.08
129.28
-2.98%
3,363,420
06/26/2026
136.70
137.21
131.89
133.25
-5.21%
4,692,242
06/25/2026
142.92
144.28
138.04
140.58
-4.59%
3,056,246
06/24/2026
147.50
149.99
145.91
147.34
-1.43%
1,926,444
06/23/2026
149.73
152.43
148.50
149.48
-4.28%
1,950,890
06/22/2026
159.82
159.82
151.99
156.16
-2.28%
2,043,779
06/18/2026
167.04
168.25
153.99
159.81
-3.73%
4,385,432
06/17/2026
167.29
170.43
165.25
166.00
+0.27%
2,682,592
06/16/2026
167.10
169.92
164.78
165.55
-1.65%
1,498,058
06/15/2026
171.18
172.68
164.94
168.33
-0.89%
2,843,388
06/12/2026
161.04
173.74
161.04
169.85
+7.42%
3,265,097
06/12/2026
$0.41 Dividend
06/11/2026
150.43
158.79
150.43
158.12
+8.04%
2,233,905
06/10/2026
150.27
150.52
145.89
146.35
-3.65%
2,153,121
06/09/2026
154.52
155.76
146.83
151.89
+1.97%
2,583,111
06/08/2026
157.09
157.16
148.15
148.96
-3.60%
3,057,451
06/05/2026
161.33
162.41
154.22
154.52
-6.16%
1,790,551
06/04/2026
164.18
167.25
162.72
164.67
-1.60%
1,761,504